Gansu Guofang Gongmao(Grp) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	7.180	7.380	7.170	7.290	7.290	11,524,628
2026-07-15	6.860	7.370	6.850	7.270	7.270	17,861,688
2026-07-14	6.850	6.910	6.640	6.890	6.890	7,888,800
2026-07-13	6.840	6.970	6.660	6.720	6.720	6,226,708
2026-07-10	6.680	7.000	6.610	6.900	6.900	9,368,000
2026-07-09	6.700	6.780	6.560	6.680	6.680	6,494,400
2026-07-08	6.650	6.780	6.620	6.720	6.720	5,106,200
2026-07-07	6.880	6.890	6.660	6.710	6.710	5,437,275
2026-07-06	6.850	6.980	6.850	6.880	6.880	5,035,400
2026-07-03	6.920	6.970	6.800	6.920	6.920	5,904,700
2026-07-02	6.800	6.990	6.770	6.840	6.840	6,430,200
2026-07-01	6.550	6.900	6.550	6.830	6.830	8,044,200
2026-06-30	6.610	6.700	6.510	6.630	6.630	6,084,000
2026-06-29	6.560	6.710	6.380	6.630	6.630	7,492,100
2026-06-26	6.750	6.820	6.570	6.600	6.600	7,677,128
2026-06-25	6.860	6.950	6.760	6.810	6.810	7,522,400
2026-06-24	7.350	7.350	6.850	6.870	6.870	12,199,675
2026-06-23	6.920	7.320	6.920	7.230	7.230	12,187,997
2026-06-22	6.830	7.020	6.720	7.020	7.020	8,034,700
2026-06-18	7.000	7.040	6.860	6.890	6.890	5,865,728
2026-06-17	7.250	7.300	7.030	7.050	7.050	8,039,500
2026-06-16	7.130	7.330	7.020	7.330	7.330	10,098,800
2026-06-15	7.120	7.350	7.120	7.180	7.180	8,923,700
2026-06-12	7.000	7.200	6.890	7.120	7.120	9,763,400
2026-06-11	7.200	7.370	6.920	7.000	7.000	10,337,900
2026-06-10	7.150	7.660	7.120	7.260	7.260	18,216,400
2026-06-09	7.180	7.300	6.900	7.280	7.180	14,505,800
2026-06-08	7.150	7.600	7.140	7.200	7.101	13,856,000
2026-06-05	7.300	7.920	7.270	7.370	7.269	19,765,800
2026-06-04	7.690	7.850	7.180	7.280	7.180	20,575,300
2026-06-03	8.070	8.070	7.680	7.800	7.693	17,674,700
2026-06-02	8.360	8.370	7.870	8.000	8.000	21,958,600
2026-06-01	8.470	8.530	8.150	8.360	8.360	27,461,580
2026-05-29	7.620	8.560	7.610	8.560	8.560	30,818,977
2026-05-28	8.160	8.200	7.730	7.780	7.780	16,225,552
2026-05-27	8.050	8.430	7.710	8.260	8.260	22,204,280
2026-05-26	7.960	8.440	7.950	8.090	8.090	13,825,500
2026-05-25	8.130	8.140	7.940	8.020	8.020	8,101,500
2026-05-22	8.310	8.390	8.070	8.110	8.110	10,230,500
2026-05-21	8.590	8.730	8.250	8.310	8.310	10,606,600
2026-05-20	8.760	8.890	8.550	8.600	8.600	9,667,400
2026-05-19	8.820	9.120	8.700	8.860	8.860	14,815,500
2026-05-18	8.540	8.800	8.500	8.750	8.750	12,363,475
2026-05-15	9.060	9.080	8.500	8.560	8.560	20,052,375
2026-05-14	9.140	9.440	8.900	9.000	9.000	27,268,000
2026-05-13	9.190	9.370	9.050	9.250	9.250	32,055,790
2026-05-12	9.110	9.190	8.970	9.050	9.050	16,037,790
2026-05-11	8.970	9.130	8.900	9.130	9.130	17,751,375
2026-05-08	8.870	9.160	8.750	9.080	9.080	25,456,087
2026-05-07	8.800	8.930	8.670	8.790	8.790	19,278,700
2026-05-06	8.910	8.920	8.680	8.760	8.760	25,718,204
2026-04-30	8.500	8.930	8.500	8.930	8.930	24,733,480
2026-04-29	8.100	8.230	8.060	8.120	8.120	5,278,720
2026-04-28	8.260	8.330	8.030	8.120	8.120	9,048,591
2026-04-27	8.100	8.390	8.030	8.340	8.340	10,458,748
2026-04-24	8.240	8.330	8.070	8.100	8.100	8,551,282
2026-04-23	8.300	8.480	8.220	8.330	8.330	10,196,868
2026-04-22	8.660	8.700	8.440	8.480	8.480	13,473,874
2026-04-21	8.860	9.250	8.650	8.770	8.770	20,430,532
2026-04-20	8.980	8.980	8.620	8.770	8.770	14,626,220

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.1000 CNY
2022-06-17	0.1000 CNY
2021-10-14	0.5000 CNY
2021-06-24	0.1200 CNY
2020-07-01	0.1000 CNY
2019-10-24	0.1000 CNY
2019-06-21	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.